Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.82	22.10	21.69	21.91	1,894,166	+0.22(+1.01%)
Jan 28, 2016	21.36	21.98	21.32	21.69	3,172,006	+0.47(+2.21%)
Jan 27, 2016	21.00	21.57	20.93	21.22	1,759,592	+0.12(+0.55%)
Jan 26, 2016	20.90	21.26	20.85	21.10	1,829,514	+0.37(+1.76%)
Jan 25, 2016	21.00	21.09	20.67	20.74	2,553,174	-0.38(-1.80%)
Jan 22, 2016	20.97	21.23	20.83	21.12	3,361,972	+0.63(+3.07%)
Jan 21, 2016	20.11	20.70	20.06	20.49	3,222,683	+0.45(+2.26%)
Jan 20, 2016	19.97	20.22	19.11	20.03	3,254,000	-0.26(-1.26%)
Jan 19, 2016	20.57	20.69	20.13	20.29	2,575,688	-0.02(-0.11%)
Jan 15, 2016	20.63	20.31	20.31	20.31	3,301,667	-0.97(-4.57%)
Jan 14, 2016	20.92	21.47	20.69	21.28	2,082,419	+0.42(+2.00%)
Jan 13, 2016	21.26	21.59	20.77	20.87	3,328,281	-0.33(-1.55%)
Jan 12, 2016	21.23	21.44	21.02	21.20	2,505,991	+0.13(+0.62%)
Jan 11, 2016	20.93	21.10	20.78	21.07	2,673,249	+0.29(+1.41%)
Jan 08, 2016	21.17	21.17	20.72	20.77	2,999,616	-0.23(-1.11%)
Jan 07, 2016	21.14	21.31	20.94	21.01	3,545,869	-0.59(-2.74%)
Jan 06, 2016	21.83	21.92	21.41	21.60	3,663,098	-0.60(-2.70%)
Jan 05, 2016	22.27	22.38	22.02	22.20	2,386,694	+0.01(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.